Heritage Commerce Corp (HTBK)
NASDAQ: HTBK · Real-Time Price · USD
9.79
+0.02 (0.20%)
Jun 27, 2025, 4:00 PM - Market closed
Heritage Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.80 | 9.88 | 9.73 | 9.79 | 9.79 | 0.20% | 866,176 |
| Jun 26, 2025 | 9.67 | 9.81 | 9.65 | 9.77 | 9.77 | 1.56% | 695,383 |
| Jun 25, 2025 | 9.68 | 9.68 | 9.59 | 9.62 | 9.62 | -0.62% | 268,986 |
| Jun 24, 2025 | 9.60 | 9.81 | 9.59 | 9.68 | 9.68 | 1.36% | 284,831 |
| Jun 23, 2025 | 9.29 | 9.56 | 9.27 | 9.55 | 9.55 | 2.69% | 323,355 |
| Jun 20, 2025 | 9.25 | 9.31 | 9.19 | 9.30 | 9.30 | 0.98% | 620,969 |
| Jun 18, 2025 | 9.14 | 9.29 | 9.11 | 9.21 | 9.21 | 0.66% | 382,864 |
| Jun 17, 2025 | 9.18 | 9.27 | 9.14 | 9.15 | 9.15 | -1.08% | 324,513 |
| Jun 16, 2025 | 9.40 | 9.41 | 9.22 | 9.25 | 9.25 | -0.43% | 354,792 |
| Jun 13, 2025 | 9.40 | 9.45 | 9.29 | 9.29 | 9.29 | -2.62% | 322,011 |
| Jun 12, 2025 | 9.55 | 9.62 | 9.45 | 9.54 | 9.54 | -0.83% | 305,170 |
| Jun 11, 2025 | 9.69 | 9.74 | 9.57 | 9.62 | 9.62 | -0.31% | 559,936 |
| Jun 10, 2025 | 9.60 | 9.67 | 9.49 | 9.65 | 9.65 | 1.15% | 520,145 |
| Jun 9, 2025 | 9.50 | 9.61 | 9.47 | 9.54 | 9.54 | 0.63% | 441,938 |
| Jun 6, 2025 | 9.38 | 9.49 | 9.33 | 9.48 | 9.48 | 2.60% | 398,351 |
| Jun 5, 2025 | 9.25 | 9.26 | 9.13 | 9.24 | 9.24 | -0.11% | 510,374 |
| Jun 4, 2025 | 9.31 | 9.34 | 9.17 | 9.25 | 9.25 | -0.54% | 487,026 |
| Jun 3, 2025 | 9.13 | 9.32 | 9.08 | 9.30 | 9.30 | 1.53% | 342,650 |
| Jun 2, 2025 | 9.22 | 9.23 | 9.07 | 9.16 | 9.16 | -1.08% | 526,199 |
| May 30, 2025 | 9.26 | 9.31 | 9.17 | 9.26 | 9.26 | -0.32% | 620,247 |
| May 29, 2025 | 9.19 | 9.29 | 9.13 | 9.29 | 9.29 | 1.75% | 406,555 |
| May 28, 2025 | 9.26 | 9.30 | 9.11 | 9.13 | 9.13 | -1.62% | 384,585 |
| May 27, 2025 | 9.14 | 9.29 | 9.07 | 9.28 | 9.28 | 2.65% | 247,886 |
| May 23, 2025 | 8.98 | 9.09 | 8.92 | 9.04 | 9.04 | -0.66% | 200,710 |
| May 22, 2025 | 9.05 | 9.18 | 9.03 | 9.10 | 9.10 | 0.11% | 250,015 |
| May 21, 2025 | 9.28 | 9.30 | 9.08 | 9.09 | 9.09 | -2.78% | 211,553 |
| May 20, 2025 | 9.37 | 9.39 | 9.33 | 9.35 | 9.35 | -0.43% | 149,270 |
| May 19, 2025 | 9.40 | 9.42 | 9.34 | 9.39 | 9.39 | -0.95% | 186,709 |
| May 16, 2025 | 9.50 | 9.54 | 9.41 | 9.48 | 9.48 | -0.42% | 248,260 |
| May 15, 2025 | 9.46 | 9.56 | 9.41 | 9.52 | 9.52 | 0.63% | 163,603 |
| May 14, 2025 | 9.47 | 9.54 | 9.43 | 9.46 | 9.46 | -0.53% | 216,613 |
| May 13, 2025 | 9.50 | 9.58 | 9.33 | 9.51 | 9.51 | 0.42% | 202,726 |
| May 12, 2025 | 9.46 | 9.66 | 9.45 | 9.47 | 9.47 | 2.93% | 320,533 |
| May 9, 2025 | 9.32 | 9.40 | 9.19 | 9.20 | 9.20 | -1.08% | 218,191 |
| May 8, 2025 | 9.16 | 9.36 | 9.14 | 9.30 | 9.30 | 1.20% | 330,900 |
| May 7, 2025 | 9.26 | 9.32 | 9.19 | 9.19 | 9.06 | 0.11% | 290,057 |
| May 6, 2025 | 9.18 | 9.29 | 9.14 | 9.18 | 9.05 | -0.65% | 317,482 |
| May 5, 2025 | 9.19 | 9.38 | 9.16 | 9.24 | 9.11 | -0.65% | 212,530 |
| May 2, 2025 | 9.18 | 9.33 | 9.14 | 9.30 | 9.17 | 2.42% | 276,244 |
| May 1, 2025 | 9.03 | 9.17 | 8.98 | 9.08 | 8.96 | 0.44% | 364,983 |
| Apr 30, 2025 | 8.99 | 9.18 | 8.89 | 9.04 | 8.92 | -0.44% | 324,040 |
| Apr 29, 2025 | 8.89 | 9.11 | 8.88 | 9.08 | 8.96 | 1.79% | 245,373 |
| Apr 28, 2025 | 8.91 | 8.96 | 8.73 | 8.92 | 8.80 | -0.45% | 418,607 |
| Apr 25, 2025 | 9.19 | 9.19 | 8.81 | 8.96 | 8.84 | -1.65% | 288,015 |
| Apr 24, 2025 | 9.05 | 9.14 | 8.98 | 9.11 | 8.98 | 0.44% | 441,460 |
| Apr 23, 2025 | 9.13 | 9.27 | 9.00 | 9.07 | 8.95 | 1.34% | 297,035 |
| Apr 22, 2025 | 8.78 | 8.98 | 8.74 | 8.95 | 8.83 | 2.87% | 302,807 |
| Apr 21, 2025 | 8.62 | 8.71 | 8.56 | 8.70 | 8.58 | 0.46% | 265,461 |
| Apr 17, 2025 | 8.60 | 8.75 | 8.60 | 8.66 | 8.54 | 0.58% | 580,610 |
| Apr 16, 2025 | 8.51 | 8.63 | 8.48 | 8.61 | 8.49 | 1.18% | 266,642 |